Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.09 | 111.05 | 106.25 | 106.39 | 748,518 | -4.56(-4.11%) |
Nov 27, 2020 | 111.30 | 112.74 | 110.07 | 110.95 | 161,989 | -1.02(-0.91%) |
Nov 25, 2020 | 113.63 | 114.78 | 110.79 | 111.97 | 556,398 | -3.17(-2.75%) |
Nov 24, 2020 | 113.50 | 117.18 | 111.27 | 115.14 | 578,805 | +4.62(+4.18%) |
Nov 23, 2020 | 106.65 | 111.14 | 106.57 | 110.53 | 476,472 | +4.52(+4.27%) |
Nov 20, 2020 | 107.36 | 108.53 | 105.63 | 106.00 | 351,284 | -2.38(-2.20%) |
Nov 19, 2020 | 107.37 | 108.56 | 104.60 | 108.39 | 266,490 | -0.18(-0.17%) |
Nov 18, 2020 | 109.23 | 112.03 | 108.39 | 108.57 | 470,343 | -0.78(-0.71%) |
Nov 17, 2020 | 105.25 | 109.55 | 104.99 | 109.34 | 396,918 | +2.20(+2.05%) |
Nov 16, 2020 | 108.89 | 109.01 | 105.94 | 107.15 | 775,143 | +2.34(+2.24%) |
Nov 13, 2020 | 103.33 | 105.66 | 102.14 | 104.80 | 543,474 | +2.76(+2.70%) |
Nov 12, 2020 | 102.02 | 102.83 | 99.38 | 102.04 | 878,698 | -0.56(-0.54%) |
Nov 11, 2020 | 106.84 | 107.32 | 101.77 | 102.60 | 1,141,543 | -5.63(-5.20%) |
Nov 10, 2020 | 116.32 | 116.90 | 106.57 | 108.23 | 763,976 | -8.06(-6.93%) |
Nov 09, 2020 | 110.05 | 119.18 | 107.94 | 116.30 | 1,464,101 | +18.31(+18.68%) |
Nov 06, 2020 | 99.44 | 101.91 | 97.03 | 97.99 | 540,204 | +0.48(+0.49%) |
Nov 05, 2020 | 94.31 | 97.93 | 94.06 | 97.51 | 555,388 | +4.08(+4.37%) |
Nov 04, 2020 | 92.87 | 96.24 | 91.22 | 93.43 | 395,069 | -1.95(-2.05%) |
Nov 03, 2020 | 96.39 | 97.23 | 94.70 | 95.38 | 457,387 | +1.37(+1.45%) |
Nov 02, 2020 | 94.47 | 95.68 | 93.24 | 94.02 | 416,541 | +1.36(+1.47%) |
Oct 30, 2020 | 90.98 | 92.72 | 90.29 | 92.66 | 485,584 | +1.04(+1.13%) |
Oct 29, 2020 | 86.62 | 91.81 | 85.30 | 91.62 | 757,790 | +4.08(+4.66%) |
Oct 28, 2020 | 89.43 | 90.76 | 87.17 | 87.54 | 394,507 | -4.07(-4.45%) |
Oct 27, 2020 | 94.82 | 95.50 | 91.50 | 91.61 | 385,276 | -3.77(-3.95%) |
Oct 26, 2020 | 98.15 | 98.15 | 94.96 | 95.38 | 424,875 | -3.95(-3.98%) |
Oct 23, 2020 | 100.79 | 100.96 | 98.08 | 99.34 | 854,187 | -0.67(-0.67%) |
Oct 22, 2020 | 96.02 | 100.38 | 96.02 | 100.01 | 539,868 | +3.93(+4.09%) |
Oct 21, 2020 | 95.53 | 96.98 | 95.26 | 96.08 | 588,453 | +0.31(+0.33%) |
Oct 20, 2020 | 96.87 | 98.03 | 95.60 | 95.77 | 420,418 | +0.14(+0.14%) |
Oct 19, 2020 | 96.64 | 98.32 | 95.22 | 95.63 | 449,392 | -0.36(-0.37%) |
Oct 16, 2020 | 94.72 | 96.30 | 94.10 | 95.99 | 486,238 | +1.16(+1.22%) |
Oct 15, 2020 | 93.49 | 95.52 | 92.76 | 94.83 | 289,777 | +0.51(+0.54%) |
Oct 14, 2020 | 94.93 | 96.44 | 93.92 | 94.32 | 476,559 | -0.78(-0.82%) |
Oct 13, 2020 | 97.70 | 98.30 | 94.40 | 95.10 | 602,582 | -3.78(-3.82%) |
Oct 12, 2020 | 97.07 | 99.59 | 96.67 | 98.88 | 444,414 | +1.94(+2.01%) |
Oct 09, 2020 | 96.56 | 97.59 | 95.22 | 96.93 | 504,008 | +1.13(+1.18%) |
Oct 08, 2020 | 94.81 | 96.31 | 93.83 | 95.81 | 339,674 | +2.48(+2.65%) |
Oct 07, 2020 | 93.55 | 95.01 | 92.19 | 93.33 | 427,060 | +1.72(+1.88%) |
Oct 06, 2020 | 94.43 | 94.94 | 91.08 | 91.61 | 391,960 | -1.83(-1.95%) |
Oct 05, 2020 | 92.56 | 94.08 | 92.02 | 93.43 | 451,077 | +2.49(+2.74%) |
Oct 02, 2020 | 87.34 | 91.45 | 87.22 | 90.94 | 344,182 | +2.08(+2.34%) |
Oct 01, 2020 | 87.82 | 89.08 | 87.07 | 88.85 | 358,593 | +1.54(+1.76%) |
Sep 30, 2020 | 87.62 | 88.81 | 86.63 | 87.31 | 406,019 | -0.08(-0.09%) |
Sep 29, 2020 | 88.71 | 88.97 | 85.83 | 87.40 | 450,148 | -1.78(-2.00%) |
Sep 28, 2020 | 86.76 | 90.00 | 86.76 | 89.17 | 542,724 | +4.09(+4.81%) |
Sep 25, 2020 | 83.72 | 85.83 | 83.43 | 85.08 | 389,644 | +0.41(+0.49%) |
Sep 24, 2020 | 85.07 | 86.76 | 82.76 | 84.67 | 461,026 | -0.17(-0.19%) |
Sep 23, 2020 | 89.15 | 89.95 | 84.62 | 84.84 | 529,709 | -4.05(-4.55%) |
Sep 22, 2020 | 91.36 | 92.54 | 88.48 | 88.88 | 897,263 | -2.60(-2.84%) |
Sep 21, 2020 | 91.53 | 92.24 | 88.89 | 91.48 | 1,297,040 | -0.28(-0.31%) |
Sep 18, 2020 | 92.71 | 93.55 | 91.43 | 91.76 | 968,442 | -0.97(-1.05%) |
Sep 17, 2020 | 93.16 | 93.60 | 91.53 | 92.73 | 836,575 | -1.77(-1.87%) |
Sep 16, 2020 | 94.35 | 96.31 | 93.19 | 94.50 | 870,577 | +0.73(+0.78%) |
Sep 15, 2020 | 95.76 | 95.76 | 93.01 | 93.77 | 682,837 | -2.05(-2.13%) |
Sep 14, 2020 | 94.06 | 97.39 | 93.95 | 95.82 | 666,809 | +2.36(+2.52%) |
Sep 11, 2020 | 95.05 | 95.05 | 91.26 | 93.46 | 1,154,761 | -1.05(-1.12%) |
Sep 10, 2020 | 94.49 | 95.58 | 93.83 | 94.51 | 1,285,433 | +0.75(+0.80%) |
Sep 09, 2020 | 89.47 | 94.37 | 89.32 | 93.76 | 1,307,316 | +4.78(+5.37%) |
Sep 08, 2020 | 88.78 | 89.96 | 87.50 | 88.98 | 941,189 | +0.46(+0.52%) |
Sep 04, 2020 | 88.76 | 89.35 | 86.41 | 88.52 | 406,543 | +1.84(+2.13%) |
Sep 03, 2020 | 86.55 | 89.33 | 85.96 | 86.68 | 699,421 | +1.05(+1.22%) |
Sep 02, 2020 | 84.04 | 85.89 | 83.57 | 85.63 | 318,564 | +1.36(+1.61%) |